Dark

CRM20270617P250
CRM Jun 17 2027 250.00 Put (CRM270617P00250000)
option OPRA

EOD

Aug 12, 2026

67.15+3.387%(+2.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	67.1500	67.1500	67.1500	67.1500	+3.387%	3	299	0.000%
2026-08-10	67.0500	67.0500	64.9500	64.9500	-5.870%	22	302	+3.387%
2026-08-05	69.0000	69.0000	69.0000	69.0000	-2.294%	1	288	-2.681%
2026-08-04	70.6200	70.6200	70.6200	70.6200	-6.969%	1	289	-4.914%
2026-07-29	75.9100	75.9100	75.9100	75.9100	-2.052%	6	290	-11.540%
2026-07-28	77.5000	77.5000	77.5000	77.5000	-3.858%	1	296	-13.355%
2026-07-27	80.6400	80.6400	80.6100	80.6100	-7.078%	5	295	-16.698%
2026-07-13	86.7500	86.7500	86.7500	86.7500	-2.845%	1	300	-22.594%
2026-07-01	89.2900	89.2900	89.2900	89.2900	-6.961%	1	300	-24.796%
2026-06-30	97.2300	97.2300	95.9700	95.9700	-5.541%	5	299	-30.030%
2026-06-25	101.6000	101.6000	101.6000	101.6000	+18.498%	4	294	-33.907%
2026-06-10	85.7400	85.7400	85.7400	85.7400	+22.486%	2	298	-21.682%
2026-06-02	70.0000	70.0000	70.0000	70.0000	+12.323%	1	300	-4.071%
2026-06-01	62.3200	62.3200	62.3200	62.3200	-11.716%	1	299	+7.750%
2026-05-29	70.5900	70.5900	70.5900	70.5900	-11.419%	1	298	-4.873%
2026-05-22	79.6900	79.6900	79.6900	79.6900	+9.000%	1	298	-15.736%
2026-05-07	74.5000	74.5000	73.0800	73.1100	-6.807%	42	298	-8.152%
2026-05-01	78.4500	78.4500	78.4500	78.4500	-1.913%	1	339	-14.404%
2026-04-30	79.9800	79.9800	79.9800	79.9800	+4.933%	2	339	-16.042%
2026-04-28	76.2200	76.2200	76.2200	76.2200	+14.187%	15	341	-11.900%
2026-04-21	66.7600	66.7600	66.7500	66.7500	-10.451%	26	300	+0.599%
2026-04-17	74.5400	74.5400	74.5400	74.5400	-3.233%	10	300	-9.914%
2026-04-16	77.0300	77.0300	77.0300	77.0300	-3.107%	1	290	-12.826%
2026-04-15	79.5000	79.5000	79.5000	79.5000	+8.090%	1	289	-15.535%
2026-04-07	73.5500	73.5500	73.5500	73.5500	-0.312%	1	290	-8.702%
2026-04-01	73.7800	73.7800	73.7800	73.7800	-0.847%	1	289	-8.986%
2026-03-30	74.4100	74.4100	74.4100	74.4100	+1.238%	1	288	-9.757%
2026-03-26	71.5200	73.5000	71.5200	73.5000	+9.948%	22	289	-8.639%
2026-03-20	67.2500	67.2500	66.8500	66.8500	+4.031%	2	271	+0.449%
2026-03-16	65.2000	65.2000	64.2600	64.2600	+1.661%	8	269	+4.497%
2026-03-12	63.2100	63.2100	63.2100	63.2100	-7.466%	5	261	+6.233%
2026-03-11	67.2500	68.3100	67.2500	68.3100	+1.425%	3	258	-1.698%
2026-03-10	67.3500	67.3500	67.3500	67.3500	+4.225%	1	256	-0.297%
2026-03-06	64.6200	64.6200	64.6200	64.6200	-11.053%	5	257	+3.915%
2026-02-25	72.6500	72.6500	72.6500	72.6500	-5.943%	1	254	-7.571%
2026-02-17	77.2400	77.2400	77.2400	77.2400	+12.562%	4	254	-13.063%
2026-02-10	68.6200	68.6200	68.6200	68.6200	+22.470%	4	254	-2.142%
2026-01-29	56.0300	56.0300	56.0300	56.0300	+11.725%	10	252	+19.847%
2026-01-20	49.9500	50.1500	49.9500	50.1500	+18.362%	2	242	+33.898%
2026-01-14	42.3700	42.3700	42.3700	42.3700	+33.913%	1	243	+58.485%
2025-12-26	31.6400	31.6400	31.6400	31.6400	+0.636%	2	242	+112.231%
2025-12-24	31.4400	31.4400	31.4400	31.4400	-9.395%	1	245	+113.581%
2025-12-08	34.7000	34.7000	34.7000	34.7000	-3.611%	1	245	+93.516%
2025-12-05	38.3100	38.3100	36.0000	36.0000	-25.389%	2	245	+86.528%
2025-12-01	48.0500	48.2500	48.0500	48.2500	-4.644%	2	244	+39.171%
2025-11-26	50.6000	50.6500	50.6000	50.6000	-2.692%	13	245	+32.708%
2025-11-24	52.0000	52.0000	52.0000	52.0000	-2.256%	3	245	+29.135%
2025-11-21	52.9500	53.2000	52.9500	53.2000	+23.148%	3	248	+26.222%
2025-11-13	43.2000	43.2000	43.2000	43.2000	+1.815%	1	250	+55.440%
2025-11-12	42.3800	42.5900	42.3800	42.4300	-9.241%	20	251	+58.261%
2025-11-06	47.1700	47.1700	46.7500	46.7500	+19.872%	21	231	+43.636%
2025-10-29	40.0500	40.0500	38.9500	39.0000	+4.811%	6	231	+72.179%
2025-10-21	37.2800	37.2800	37.2100	37.2100	-6.366%	2	227	+80.462%
2025-10-20	39.8200	39.8200	39.7400	39.7400	-2.884%	2	228	+68.973%
2025-10-16	40.7700	40.9200	40.1800	40.9200	-12.227%	4	230	+64.101%
2025-10-15	46.7200	46.7500	46.6200	46.6200	+8.520%	3	232	+44.037%
2025-10-13	42.9600	42.9600	42.9600	42.9600	+6.022%	1	229	+56.308%
2025-10-10	40.5200	40.5200	40.5200	40.5200	-4.456%	1	230	+65.721%
2025-10-09	42.6300	42.6300	42.4100	42.4100	+2.563%	2	230	+58.335%
2025-10-06	41.3500	41.3500	41.3500	41.3500	-7.639%	2	232	+62.394%
2025-10-02	45.6800	45.6800	44.7700	44.7700	+0.157%	2	234	+49.989%
2025-10-01	44.7000	44.7000	44.7000	44.7000	+6.683%	2	232	+50.224%
2025-09-30	41.0000	41.9600	41.0000	41.9000	+5.995%	3	230	+60.263%
2025-09-24	39.3100	39.5300	39.3100	39.5300	+5.695%	2	228	+69.871%
2025-09-22	37.4000	37.4000	37.4000	37.4000	-1.006%	1	228	+79.545%
2025-09-18	37.7800	37.7800	37.7800	37.7800	-6.923%	2	228	+77.740%
2025-09-17	40.5900	40.5900	40.5900	40.5900	+3.414%	1	230	+65.435%
2025-09-15	39.2500	39.2500	39.2500	39.2500	+4.250%	1	229	+71.083%
2025-09-11	38.1700	38.1700	37.5700	37.6500	+2.310%	3	228	+78.353%
2025-09-05	36.8000	36.8000	36.8000	36.8000	-11.920%	2	226	+82.473%
2025-09-04	41.7800	41.7800	41.7800	41.7800	+8.098%	1	227	+60.723%
2025-08-27	38.6500	38.6500	38.6500	38.6500	-0.412%	1	227	+73.739%
2025-08-25	38.9500	38.9500	38.8100	38.8100	-3.578%	2	227	+73.022%
2025-08-21	40.2500	40.2500	40.2500	40.2500	-0.862%	2	229	+66.832%
2025-08-18	41.6400	41.9200	40.5000	40.6000	-1.695%	10	227	+65.394%
2025-08-15	42.2400	42.2400	41.1300	41.3000	-5.232%	3	222	+62.591%
2025-08-13	43.5800	43.5800	43.5800	43.5800	-4.847%	1	219	+54.084%
2025-08-12	46.1500	46.1500	45.5000	45.8000	+7.009%	4	218	+46.616%
2025-08-11	42.1000	42.8000	42.1000	42.8000	+4.902%	2	217	+56.893%
2025-08-08	40.8000	40.8000	40.8000	40.8000	+5.318%	1	216	+64.583%
2025-08-06	38.7400	38.7400	38.7400	38.7400	+1.626%	10	215	+73.335%
2025-08-01	38.1200	38.1200	38.1200	38.1200	+21.208%	1	205	+76.154%
2025-07-25	31.5000	31.5000	31.4500	31.4500	-3.823%	9	204	+113.514%
2025-07-24	32.7000	32.7000	32.7000	32.7000	-3.397%	1	206	+105.352%
2025-07-21	34.4100	34.4100	33.8100	33.8500	-6.878%	22	205	+98.375%
2025-07-16	36.5000	36.5000	36.3500	36.3500	+2.164%	54	185	+84.732%
2025-07-15	35.5800	35.5800	35.5800	35.5800	-1.440%	1	139	+88.730%
2025-07-11	35.1300	36.1000	35.1300	36.1000	+9.893%	2	138	+86.011%
2025-07-07	32.8000	32.8500	32.7500	32.8500	-2.522%	3	137	+104.414%
2025-07-02	33.7000	33.7000	33.7000	33.7000	-6.519%	2	136	+99.258%
2025-06-18	36.0800	36.0900	34.2500	36.0500	+0.698%	13	149	+86.269%
2025-06-04	35.7500	35.8000	35.7500	35.8000	-7.732%	2	149	+87.570%
2025-05-29	37.6800	39.0000	37.6800	38.8000	+12.692%	51	149	+73.067%
2025-05-27	34.4300	34.4300	34.4300	34.4300	+14.576%	1	98	+95.033%
2025-05-15	30.0500	30.0500	30.0500	30.0500	+0.367%	1	97	+123.461%
2025-05-14	29.3500	29.9400	29.3500	29.9400	-4.862%	2	96	+124.282%
2025-05-12	31.4700	31.4700	31.4700	31.4700	-7.441%	2	96	+113.378%
2025-05-08	34.0000	34.0000	34.0000	34.0000	-5.028%	5	94	+97.500%
2025-05-01	36.5200	36.5200	35.3100	35.8000	-8.087%	7	99	+87.570%
2025-04-28	38.9500	38.9500	38.9500	38.9500	-2.136%	40	94	+72.401%
2025-04-24	39.8000	39.8000	39.8000	39.8000	-18.309%	1	54	+68.719%
2025-04-22	48.7200	48.7200	48.7200	48.7200	-6.308%	3	55	+37.828%
2025-04-21	50.1000	52.0000	50.1000	52.0000	+22.786%	4	52	+29.135%
2025-04-16	42.3500	42.3500	42.3500	42.3500	-1.420%	30	48	+58.560%
2025-04-14	42.6800	42.9600	42.6800	42.9600	-15.065%	2	19	+56.308%
2025-04-09	50.5800	50.5800	50.5800	50.5800	+11.092%	1	19	+32.760%
2025-04-08	45.3300	46.3100	45.2600	45.5300	-6.471%	15	18	+47.485%
2025-04-04	49.0100	49.0100	48.4000	48.6800	0.000%	8	3	+37.942%